KMB
Kimberly-Clark Corp.
stockNASDAQ
At CloseNov 6, 2026 3:59:59 PM EST
108.44USD-1.829%(-2.02)7,507,652
Pre-marketNov 6, 2026 9:23:30 AM EST
108.12USD-2.118%(-2.34)
After-hoursNov 6, 2026 4:43:30 PM EST
108.57USD+0.120%(+0.13)
KMB Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 108.10 | 109.16 | 107.01 | 108.43 | -1.838% | 7,507,652 | 0.000% | |
| 2026-11-05 | 108.30 | 112.85 | 108.30 | 110.46 | +1.535% | 8,604,377 | -1.838% | |
| 2026-11-04 | 105.86 | 110.88 | 105.32 | 108.79 | +4.145% | 14,509,569 | -0.331% | |
| 2026-11-03 | 108.03 | 108.77 | 104.42 | 104.46 | -3.501% | 19,676,172 | +3.800% | |
| 2026-11-02 | 109.24 | 111.38 | 107.56 | 108.25 | +0.287% | 9,356,860 | +0.166% | |
| 2026-10-30 | 112.33 | 112.82 | 107.37 | 107.94 | -1.891% | 9,803,322 | +0.454% | |
| 2026-10-29 | 108.90 | 110.36 | 108.50 | 110.02 | +1.494% | 2,992,883 | -1.445% | |
| 2026-10-28 | 108.06 | 109.54 | 107.90 | 108.40 | -0.642% | 3,080,975 | +0.028% | |
| 2026-10-27 | 109.00 | 109.51 | 108.06 | 109.10 | -0.483% | 3,659,092 | -0.614% | |
| 2026-10-26 | 109.62 | 111.31 | 109.03 | 109.63 | -0.472% | 3,451,101 | -1.095% | |
| 2026-10-23 | 111.45 | 112.05 | 108.92 | 110.15 | -1.928% | 5,600,269 | -1.562% | |
| 2026-10-22 | 107.89 | 112.39 | 107.41 | 112.31 | +5.322% | 4,683,067 | -3.459% | |
| 2026-10-21 | 108.02 | 108.04 | 106.42 | 106.64 | -1.560% | 4,749,058 | +1.679% | |
| 2026-10-20 | 106.40 | 108.36 | 106.05 | 108.33 | +2.770% | 5,109,918 | +0.092% | |
| 2026-10-19 | 104.41 | 105.79 | 103.89 | 105.41 | -0.152% | 3,526,293 | +2.865% | |
| 2026-10-16 | 104.71 | 105.95 | 104.39 | 105.57 | +1.441% | 4,355,830 | +2.709% | |
| 2026-10-15 | 102.87 | 104.77 | 102.48 | 104.07 | +4.688% | 7,956,941 | +4.189% | |
| 2026-10-14 | 99.10 | 99.66 | 97.84 | 99.41 | +1.139% | 6,234,294 | +9.074% | |
| 2026-10-13 | 99.69 | 99.81 | 96.89 | 98.29 | -0.486% | 6,361,987 | +10.316% | |
| 2026-10-12 | 97.23 | 98.81 | 96.52 | 98.77 | +1.209% | 3,932,001 | +9.780% | |
| 2026-10-09 | 97.44 | 98.42 | 97.04 | 97.59 | -0.153% | 5,121,382 | +11.108% | |
| 2026-10-08 | 96.48 | 97.87 | 95.83 | 97.74 | +1.306% | 6,287,955 | +10.937% | |
| 2026-10-07 | 97.26 | 97.48 | 96.37 | 96.48 | -0.300% | 2,801,495 | +12.386% | |
| 2026-10-06 | 95.89 | 97.21 | 95.60 | 96.77 | +1.425% | 3,331,658 | +12.049% | |
| 2026-10-05 | 94.47 | 95.56 | 93.94 | 95.41 | +1.113% | 3,158,560 | +13.646% | |
| 2026-10-02 | 95.12 | 95.52 | 93.99 | 94.36 | +0.021% | 4,449,389 | +14.911% | |
| 2026-10-01 | 95.97 | 96.50 | 94.19 | 94.34 | -3.172% | 6,032,701 | +14.935% | |
| 2026-09-30 | 99.79 | 99.88 | 97.42 | 97.43 | -1.576% | 4,141,020 | +11.290% | |
| 2026-09-29 | 98.24 | 99.01 | 97.50 | 98.99 | +0.223% | 2,700,365 | +9.536% | |
| 2026-09-28 | 98.00 | 99.01 | 97.34 | 98.77 | +0.345% | 3,335,490 | +9.780% | |
| 2026-09-25 | 97.27 | 98.58 | 96.72 | 98.43 | +1.245% | 3,287,424 | +10.160% | |
| 2026-09-24 | 98.04 | 98.90 | 97.13 | 97.22 | -0.491% | 3,653,447 | +11.531% | |
| 2026-09-23 | 98.75 | 99.12 | 97.42 | 97.70 | -1.223% | 3,219,097 | +10.983% | |
| 2026-09-22 | 99.33 | 99.92 | 98.65 | 98.91 | +1.197% | 4,082,054 | +9.625% | |
| 2026-09-21 | 98.32 | 98.32 | 96.82 | 97.74 | -0.123% | 3,628,365 | +10.937% | |
| 2026-09-18 | 97.73 | 98.76 | 97.25 | 97.86 | -0.336% | 6,666,277 | +10.801% | |
| 2026-09-17 | 98.99 | 99.16 | 97.48 | 98.19 | +0.092% | 3,429,915 | +10.429% | |
| 2026-09-16 | 98.68 | 99.33 | 97.45 | 98.10 | -0.583% | 3,570,255 | +10.530% | |
| 2026-09-15 | 98.34 | 98.81 | 97.19 | 98.67 | -0.419% | 6,662,899 | +9.886% | |
| 2026-09-14 | 99.18 | 100.92 | 98.98 | 99.09 | +0.958% | 6,379,395 | +9.426% | |
| 2026-09-11 | 99.24 | 99.52 | 97.30 | 98.15 | -0.335% | 8,137,766 | +10.474% | |
| 2026-09-10 | 98.72 | 99.54 | 98.28 | 98.48 | -0.223% | 9,875,695 | +10.104% | |
| 2026-09-09 | 101.00 | 101.00 | 97.91 | 98.70 | -4.110% | 6,964,788 | +9.858% | |
| 2026-09-08 | 104.55 | 104.70 | 102.81 | 102.93 | -1.934% | 3,299,302 | +5.343% | |
| 2026-09-04 | 106.50 | 106.93 | 104.85 | 104.96 | -2.770% | 4,151,296 | +3.306% | Div $1.280 |
| 2026-09-03 | 109.75 | 110.00 | 107.50 | 107.95 | -1.226% | 3,195,374 | +0.445% | |
| 2026-09-02 | 107.47 | 109.41 | 106.92 | 109.29 | +2.064% | 3,949,844 | -0.787% | |
| 2026-09-01 | 108.00 | 108.89 | 106.76 | 107.08 | -0.806% | 3,623,857 | +1.261% | |
| 2026-08-31 | 108.93 | 109.44 | 107.41 | 107.95 | -1.461% | 4,491,185 | +0.445% | |
| 2026-08-28 | 110.95 | 111.39 | 109.52 | 109.55 | -0.391% | 2,433,647 | -1.022% | |
| 2026-08-27 | 109.12 | 110.32 | 108.61 | 109.98 | -0.326% | 3,344,554 | -1.409% | |
| 2026-08-26 | 111.74 | 111.84 | 110.25 | 110.34 | -0.613% | 3,951,994 | -1.731% | |
| 2026-08-25 | 111.06 | 111.22 | 109.83 | 111.02 | -0.314% | 2,805,970 | -2.333% | |
| 2026-08-24 | 109.90 | 112.38 | 109.87 | 111.37 | +1.885% | 2,685,108 | -2.640% | |
| 2026-08-21 | 108.88 | 109.88 | 108.07 | 109.31 | +0.570% | 2,102,589 | -0.805% | |
| 2026-08-20 | 109.39 | 110.00 | 108.09 | 108.69 | -1.083% | 2,431,443 | -0.239% | |
| 2026-08-19 | 108.86 | 110.10 | 108.33 | 109.88 | +2.005% | 3,669,204 | -1.320% | |
| 2026-08-18 | 108.83 | 109.79 | 107.66 | 107.72 | -0.176% | 2,392,073 | +0.659% | |
| 2026-08-17 | 109.27 | 109.35 | 107.39 | 107.91 | -2.247% | 2,958,409 | +0.482% | |
| 2026-08-14 | 110.89 | 111.20 | 110.23 | 110.39 | -0.280% | 1,739,124 | -1.776% | |
| 2026-08-13 | 109.86 | 111.06 | 109.45 | 110.70 | +1.625% | 1,865,247 | -2.051% | |
| 2026-08-12 | 107.60 | 109.55 | 107.40 | 108.93 | +0.332% | 2,267,029 | -0.459% | |
| 2026-08-11 | 107.42 | 108.71 | 107.28 | 108.57 | +0.509% | 2,066,486 | -0.129% | |
| 2026-08-10 | 108.37 | 109.10 | 107.29 | 108.02 | -1.513% | 3,136,367 | +0.380% | |
| 2026-08-07 | 108.48 | 109.83 | 107.14 | 109.68 | +0.939% | 2,705,304 | -1.140% | |
| 2026-08-06 | 112.59 | 112.70 | 108.10 | 108.66 | -3.302% | 3,895,862 | -0.212% | |
| 2026-08-05 | 111.16 | 112.44 | 108.43 | 112.37 | +0.717% | 4,580,725 | -3.506% | |
| 2026-08-04 | 109.19 | 112.12 | 105.77 | 111.57 | +3.728% | 8,623,325 | -2.814% | |
| 2026-08-03 | 110.95 | 112.70 | 106.11 | 107.56 | -1.601% | 7,489,977 | +0.809% | |
| 2026-07-31 | 108.94 | 110.26 | 107.73 | 109.31 | -0.799% | 4,521,478 | -0.805% | |
| 2026-07-30 | 111.63 | 111.63 | 108.80 | 110.19 | -2.668% | 2,883,223 | -1.597% | |
| 2026-07-29 | 110.90 | 113.33 | 110.06 | 113.21 | +0.106% | 3,139,945 | -4.222% | |
| 2026-07-28 | 113.48 | 115.47 | 113.00 | 113.09 | +1.481% | 3,917,953 | -4.121% | |
| 2026-07-27 | 110.81 | 112.34 | 110.70 | 111.44 | +1.586% | 2,595,459 | -2.701% | |
| 2026-07-24 | 107.77 | 109.78 | 107.06 | 109.70 | +2.227% | 2,602,169 | -1.158% | |
| 2026-07-23 | 107.23 | 107.83 | 106.52 | 107.31 | -1.442% | 2,763,310 | +1.044% | |
| 2026-07-22 | 109.00 | 109.60 | 108.48 | 108.88 | +0.768% | 2,291,823 | -0.413% | |
| 2026-07-21 | 108.17 | 108.42 | 106.97 | 108.05 | -0.396% | 2,319,668 | +0.352% | |
| 2026-07-20 | 108.00 | 108.79 | 107.63 | 108.48 | +0.120% | 2,513,972 | -0.046% | |
| 2026-07-17 | 110.26 | 111.18 | 107.74 | 108.35 | -0.587% | 3,436,887 | +0.074% | |
| 2026-07-16 | 106.73 | 109.38 | 106.73 | 108.99 | +2.309% | 3,333,549 | -0.514% | |
| 2026-07-15 | 106.81 | 108.82 | 105.98 | 106.53 | -0.271% | 4,027,099 | +1.784% | |
| 2026-07-14 | 109.80 | 110.22 | 106.55 | 106.82 | -3.050% | 4,105,508 | +1.507% | |
| 2026-07-13 | 113.01 | 114.91 | 108.75 | 110.18 | -1.984% | 7,140,633 | -1.588% | |
| 2026-07-10 | 110.64 | 113.12 | 110.13 | 112.41 | +2.256% | 3,342,885 | -3.541% | |
| 2026-07-09 | 110.66 | 110.90 | 109.42 | 109.93 | -0.946% | 4,158,773 | -1.365% | |
| 2026-07-08 | 113.89 | 113.89 | 110.96 | 110.98 | -3.277% | 3,999,931 | -2.298% | |
| 2026-07-07 | 114.93 | 116.82 | 114.50 | 114.74 | +1.531% | 3,325,644 | -5.499% | |
| 2026-07-06 | 114.48 | 114.62 | 111.10 | 113.01 | -1.491% | 3,755,895 | -4.053% | |
| 2026-07-02 | 112.00 | 115.02 | 111.95 | 114.72 | +2.943% | 4,662,759 | -5.483% | |
| 2026-07-01 | 110.05 | 111.75 | 109.44 | 111.44 | +1.521% | 4,835,788 | -2.701% | |
| 2026-06-30 | 109.60 | 110.17 | 108.46 | 109.77 | -0.127% | 4,281,266 | -1.221% | |
| 2026-06-29 | 109.02 | 110.16 | 108.07 | 109.91 | +0.494% | 4,445,792 | -1.347% | |
| 2026-06-26 | 108.95 | 109.91 | 108.41 | 109.37 | +1.175% | 12,507,599 | -0.859% | |
| 2026-06-25 | 106.58 | 109.13 | 106.58 | 108.10 | +1.284% | 4,947,909 | +0.305% | |
| 2026-06-24 | 104.81 | 107.70 | 104.44 | 106.73 | +2.674% | 8,327,801 | +1.593% | |
| 2026-06-23 | 101.92 | 104.20 | 101.25 | 103.95 | +3.433% | 4,012,351 | +4.310% | |
| 2026-06-22 | 102.00 | 103.18 | 100.41 | 100.50 | -2.009% | 3,600,477 | +7.891% | |
| 2026-06-18 | 102.19 | 103.22 | 101.64 | 102.56 | +1.074% | 8,851,295 | +5.723% | |
| 2026-06-17 | 104.12 | 105.01 | 101.20 | 101.47 | -2.695% | 4,038,153 | +6.859% | |
| 2026-06-16 | 103.77 | 104.94 | 103.48 | 104.28 | +1.105% | 3,039,514 | +3.980% | |
| 2026-06-15 | 102.50 | 104.07 | 102.20 | 103.14 | +0.831% | 4,456,823 | +5.129% | |
| 2026-06-12 | 102.00 | 103.22 | 101.10 | 102.29 | +0.739% | 3,490,523 | +6.003% | |
| 2026-06-11 | 101.56 | 102.60 | 101.24 | 101.54 | -0.039% | 3,247,528 | +6.786% | |
| 2026-06-10 | 100.80 | 102.08 | 100.22 | 101.58 | +1.055% | 3,393,920 | +6.743% | |
| 2026-06-09 | 98.41 | 100.60 | 97.25 | 100.52 | +2.834% | 3,724,508 | +7.869% | |
| 2026-06-08 | 97.80 | 99.24 | 97.39 | 97.75 | -1.303% | 3,816,459 | +10.926% | |
| 2026-06-05 | 94.00 | 99.62 | 93.95 | 99.04 | +4.838% | 6,361,015 | +9.481% | Div $1.280 |
| 2026-06-04 | 95.67 | 96.60 | 93.32 | 94.47 | -0.306% | 6,081,085 | +14.777% | |
| 2026-06-03 | 97.36 | 97.92 | 94.45 | 94.76 | -2.800% | 6,698,137 | +14.426% | |
| 2026-06-02 | 98.35 | 98.76 | 96.36 | 97.49 | -0.470% | 4,639,842 | +11.222% | |
| 2026-06-01 | 97.59 | 98.52 | 97.17 | 97.95 | +0.359% | 4,636,372 | +10.699% | |
| 2026-05-29 | 100.25 | 100.54 | 97.14 | 97.60 | -2.536% | 8,725,701 | +11.096% | |
| 2026-05-28 | 100.19 | 100.80 | 99.48 | 100.14 | -0.040% | 3,231,563 | +8.278% | |
| 2026-05-27 | 99.58 | 101.96 | 99.58 | 100.18 | +1.428% | 5,013,080 | +8.235% | |
| 2026-05-26 | 99.19 | 99.80 | 98.71 | 98.77 | -0.373% | 3,850,731 | +9.780% | |
| 2026-05-22 | 98.90 | 99.79 | 98.80 | 99.14 | +0.415% | 2,265,825 | +9.371% | |
| 2026-05-21 | 97.12 | 99.05 | 95.78 | 98.73 | +1.210% | 3,390,802 | +9.825% | |
| 2026-05-20 | 96.27 | 97.81 | 95.70 | 97.55 | +1.120% | 3,072,987 | +11.153% | |
| 2026-05-19 | 96.79 | 97.92 | 95.50 | 96.47 | -0.073% | 4,769,078 | +12.398% | |
| 2026-05-18 | 96.00 | 97.97 | 95.90 | 96.54 | +0.657% | 4,677,386 | +12.316% | |
| 2026-05-15 | 97.62 | 98.00 | 95.50 | 95.91 | -0.786% | 4,829,187 | +13.054% | |
| 2026-05-14 | 97.65 | 97.85 | 96.33 | 96.67 | -0.381% | 3,366,256 | +12.165% | |
| 2026-05-13 | 97.15 | 98.21 | 96.41 | 97.04 | -0.308% | 4,302,896 | +11.737% | |
| 2026-05-12 | 96.25 | 97.77 | 95.32 | 97.34 | +1.661% | 5,348,172 | +11.393% | |
| 2026-05-11 | 98.27 | 98.38 | 95.30 | 95.75 | -2.604% | 5,168,976 | +13.243% | |
| 2026-05-08 | 99.81 | 100.10 | 98.21 | 98.31 | -1.256% | 3,181,540 | +10.294% | |
| 2026-05-07 | 99.31 | 100.48 | 97.95 | 99.56 | +0.373% | 4,621,245 | +8.909% | |
| 2026-05-06 | 97.95 | 99.78 | 97.57 | 99.19 | +2.047% | 3,872,853 | +9.315% | |
| 2026-05-05 | 95.65 | 97.68 | 94.67 | 97.20 | +1.620% | 4,260,145 | +11.553% | |
| 2026-05-04 | 96.71 | 97.08 | 95.21 | 95.65 | -2.068% | 4,366,812 | +13.361% | |
| 2026-05-01 | 99.04 | 99.16 | 96.86 | 97.67 | -0.772% | 4,872,391 | +11.017% | |
| 2026-04-30 | 96.38 | 98.76 | 96.33 | 98.43 | +2.425% | 5,903,395 | +10.160% | |
| 2026-04-29 | 98.36 | 98.72 | 94.95 | 96.10 | -2.377% | 5,381,209 | +12.830% | |
| 2026-04-28 | 99.49 | 100.44 | 97.50 | 98.44 | +0.193% | 6,637,609 | +10.148% | |
| 2026-04-27 | 97.65 | 99.15 | 97.40 | 98.25 | +0.409% | 7,024,254 | +10.361% | |
| 2026-04-24 | 98.59 | 99.21 | 97.44 | 97.85 | -0.082% | 3,386,821 | +10.812% | |
| 2026-04-23 | 96.49 | 98.05 | 96.45 | 97.93 | +1.220% | 3,292,420 | +10.722% | |
| 2026-04-22 | 96.60 | 97.55 | 96.01 | 96.75 | +0.155% | 3,876,680 | +12.072% | |
| 2026-04-21 | 98.37 | 98.54 | 96.17 | 96.60 | -1.969% | 4,557,757 | +12.246% | |
| 2026-04-20 | 98.61 | 99.39 | 98.10 | 98.54 | -0.304% | 3,698,909 | +10.037% | |
| 2026-04-17 | 97.97 | 100.03 | 97.85 | 98.84 | +0.888% | 4,075,174 | +9.703% | |
| 2026-04-16 | 96.49 | 98.39 | 96.49 | 97.97 | +1.198% | 4,022,706 | +10.677% | |
| 2026-04-15 | 97.50 | 97.50 | 95.87 | 96.81 | -0.360% | 3,044,207 | +12.003% | |
| 2026-04-14 | 95.91 | 97.74 | 95.61 | 97.16 | +0.580% | 3,578,261 | +11.599% | |
| 2026-04-13 | 96.57 | 97.20 | 95.45 | 96.60 | -0.699% | 4,793,062 | +12.246% | |
| 2026-04-10 | 97.96 | 98.67 | 96.94 | 97.28 | -0.694% | 3,251,559 | +11.462% | |
| 2026-04-09 | 96.18 | 98.81 | 95.71 | 97.96 | +0.990% | 7,144,691 | +10.688% | |
| 2026-04-08 | 94.97 | 97.08 | 94.55 | 97.00 | +4.245% | 7,469,528 | +11.784% | |
| 2026-04-07 | 96.45 | 96.64 | 92.42 | 93.05 | -4.062% | 7,849,134 | +16.529% | |
| 2026-04-06 | 96.13 | 97.21 | 95.55 | 96.99 | +0.895% | 3,897,916 | +11.795% | |
| 2026-04-02 | 97.17 | 97.40 | 95.68 | 96.13 | -1.476% | 4,644,167 | +12.795% | |
| 2026-04-01 | 96.18 | 98.02 | 95.85 | 97.57 | +1.140% | 4,287,453 | +11.130% | |
| 2026-03-31 | 96.34 | 96.66 | 94.54 | 96.47 | +0.125% | 5,900,319 | +12.398% | |
| 2026-03-30 | 98.97 | 99.10 | 96.13 | 96.35 | -2.341% | 6,363,644 | +12.538% | |
| 2026-03-27 | 98.85 | 99.72 | 98.41 | 98.66 | -0.192% | 3,251,896 | +9.903% | |
| 2026-03-26 | 99.16 | 100.81 | 98.57 | 98.85 | -0.513% | 2,999,241 | +9.691% | |
| 2026-03-25 | 99.70 | 99.70 | 98.05 | 99.36 | +0.445% | 3,455,714 | +9.128% | |
| 2026-03-24 | 98.58 | 100.17 | 97.82 | 98.92 | -0.533% | 5,254,300 | +9.614% | |
| 2026-03-23 | 99.69 | 100.64 | 98.56 | 99.45 | +1.273% | 5,634,524 | +9.030% | |
| 2026-03-20 | 98.93 | 99.60 | 97.80 | 98.20 | -0.385% | 13,082,361 | +10.418% | |
| 2026-03-19 | 98.47 | 99.25 | 97.55 | 98.58 | -0.142% | 5,110,004 | +9.992% | |
| 2026-03-18 | 99.44 | 99.44 | 97.82 | 98.72 | -1.752% | 4,352,909 | +9.836% | |
| 2026-03-17 | 100.79 | 101.70 | 100.26 | 100.48 | +0.219% | 3,464,913 | +7.912% | |
| 2026-03-16 | 99.55 | 100.37 | 98.97 | 100.26 | +1.437% | 3,407,547 | +8.149% | |
| 2026-03-13 | 98.88 | 99.78 | 98.68 | 98.84 | +1.043% | 3,651,079 | +9.703% | |
| 2026-03-12 | 99.50 | 100.68 | 97.73 | 97.82 | -2.219% | 5,602,574 | +10.846% | |
| 2026-03-11 | 101.71 | 101.71 | 99.31 | 100.04 | -1.642% | 4,245,188 | +8.387% | |
| 2026-03-10 | 102.88 | 103.03 | 101.02 | 101.71 | -1.108% | 4,168,791 | +6.607% | |
| 2026-03-09 | 103.56 | 103.58 | 101.92 | 102.85 | -1.654% | 5,291,846 | +5.425% | |
| 2026-03-06 | 103.00 | 104.82 | 101.69 | 104.58 | -0.315% | 5,063,471 | +3.681% | Div $1.280 |
| 2026-03-05 | 104.16 | 105.04 | 103.01 | 104.91 | +0.172% | 6,272,629 | +3.355% | |
| 2026-03-04 | 104.98 | 105.49 | 103.42 | 104.73 | +0.086% | 5,415,932 | +3.533% | |
| 2026-03-03 | 109.05 | 109.15 | 104.20 | 104.64 | -4.647% | 6,364,360 | +3.622% | |
| 2026-03-02 | 110.68 | 110.78 | 109.40 | 109.74 | -1.525% | 3,073,974 | -1.194% | |
| 2026-02-27 | 110.50 | 111.82 | 110.01 | 111.44 | +0.960% | 4,412,851 | -2.701% | |
| 2026-02-26 | 109.78 | 110.60 | 109.31 | 110.38 | +1.071% | 5,374,995 | -1.767% | |
| 2026-02-25 | 110.79 | 111.11 | 108.20 | 109.21 | -1.710% | 5,369,460 | -0.714% | |
| 2026-02-24 | 110.45 | 111.41 | 109.93 | 111.11 | +0.543% | 3,907,383 | -2.412% | |
| 2026-02-23 | 108.63 | 110.81 | 108.14 | 110.51 | +1.367% | 5,238,436 | -1.882% | |
| 2026-02-20 | 108.78 | 109.61 | 108.39 | 109.02 | +0.313% | 4,872,933 | -0.541% | |
| 2026-02-19 | 109.57 | 110.33 | 107.80 | 108.68 | -1.110% | 4,067,574 | -0.230% | |
| 2026-02-18 | 107.52 | 110.70 | 107.28 | 109.90 | +2.214% | 5,742,699 | -1.338% | |
| 2026-02-17 | 109.71 | 110.12 | 107.21 | 107.52 | -1.727% | 4,213,773 | +0.846% | |
| 2026-02-13 | 108.69 | 109.81 | 107.97 | 109.41 | +1.062% | 5,167,486 | -0.896% | |
| 2026-02-12 | 107.44 | 110.78 | 107.28 | 108.26 | +0.613% | 6,670,373 | +0.157% | |
| 2026-02-11 | 105.59 | 107.83 | 104.52 | 107.60 | +1.624% | 5,674,313 | +0.771% | |
| 2026-02-10 | 105.09 | 106.89 | 104.80 | 105.88 | +1.127% | 6,335,778 | +2.408% | |
| 2026-02-09 | 104.20 | 104.98 | 103.62 | 104.70 | +0.355% | 3,899,361 | +3.563% | |
| 2026-02-06 | 104.00 | 105.04 | 103.66 | 104.33 | +0.067% | 5,233,161 | +3.930% | |
| 2026-02-05 | 103.97 | 104.80 | 102.15 | 104.26 | +1.017% | 7,461,072 | +4.000% | |
| 2026-02-04 | 101.24 | 103.97 | 101.22 | 103.21 | +2.421% | 8,049,615 | +5.058% | |
| 2026-02-03 | 99.07 | 101.54 | 98.76 | 100.77 | +1.276% | 5,919,314 | +7.601% | |
| 2026-02-02 | 100.44 | 100.65 | 98.63 | 99.50 | -0.490% | 6,355,369 | +8.975% | |
| 2026-01-30 | 99.14 | 100.39 | 98.15 | 99.99 | +1.348% | 10,270,511 | +8.441% | |
| 2026-01-29 | 99.70 | 99.91 | 98.03 | 98.66 | -0.884% | 8,065,736 | +9.903% | |
| 2026-01-28 | 100.84 | 101.30 | 98.39 | 99.54 | -1.093% | 6,779,215 | +8.931% | |
| 2026-01-27 | 102.50 | 103.10 | 100.15 | 100.64 | -0.494% | 9,529,213 | +7.740% | |
| 2026-01-26 | 102.30 | 102.97 | 100.22 | 101.14 | -1.066% | 8,809,307 | +7.208% | |
| 2026-01-23 | 102.19 | 102.51 | 101.46 | 102.23 | +0.039% | 4,246,934 | +6.065% | |
| 2026-01-22 | 99.65 | 102.46 | 99.32 | 102.19 | +2.170% | 6,492,221 | +6.106% | |
| 2026-01-21 | 101.43 | 101.79 | 99.44 | 100.02 | -1.439% | 6,800,149 | +8.408% | |
| 2026-01-20 | 99.11 | 101.54 | 98.29 | 101.48 | +2.175% | 9,043,746 | +6.849% | |
| 2026-01-16 | 100.10 | 100.26 | 98.56 | 99.32 | -1.086% | 7,128,946 | +9.172% | |
| 2026-01-15 | 99.02 | 101.17 | 98.65 | 100.41 | +1.271% | 5,939,617 | +7.987% | |
| 2026-01-14 | 98.58 | 99.53 | 98.45 | 99.15 | +0.425% | 5,552,366 | +9.360% | |
| 2026-01-13 | 98.51 | 99.43 | 97.81 | 98.73 | +0.468% | 6,481,455 | +9.825% | |
| 2026-01-12 | 97.88 | 99.84 | 97.78 | 98.27 | +0.357% | 7,274,180 | +10.339% | |
| 2026-01-09 | 98.70 | 99.09 | 97.68 | 97.92 | -0.961% | 6,878,187 | +10.733% | |
| 2026-01-08 | 97.49 | 99.59 | 97.30 | 98.87 | +1.343% | 5,818,702 | +9.669% | |
| 2026-01-07 | 97.53 | 98.13 | 96.26 | 97.56 | -0.082% | 5,871,015 | +11.142% | |
| 2026-01-06 | 98.11 | 98.53 | 97.57 | 97.64 | -0.438% | 5,526,615 | +11.051% | |
| 2026-01-05 | 101.22 | 101.22 | 97.65 | 98.07 | -3.284% | 9,673,220 | +10.564% | |
| 2026-01-02 | 101.19 | 101.98 | 100.26 | 101.40 | +0.506% | 4,347,877 | +6.933% | |
| 2025-12-31 | 101.32 | 101.66 | 100.87 | 100.89 | -0.669% | 2,808,372 | +7.473% | |
| 2025-12-30 | 100.80 | 101.72 | 100.52 | 101.57 | +0.534% | 3,115,534 | +6.754% | |
| 2025-12-29 | 101.00 | 101.52 | 100.76 | 101.03 | +0.030% | 3,202,700 | +7.325% | |
| 2025-12-26 | 101.17 | 101.75 | 100.70 | 101.00 | -0.079% | 2,673,758 | +7.356% | |
| 2025-12-24 | 100.09 | 101.13 | 100.06 | 101.08 | +0.969% | 1,200,056 | +7.271% | |
| 2025-12-23 | 99.70 | 100.56 | 99.59 | 100.11 | +0.331% | 3,689,223 | +8.311% | |
| 2025-12-22 | 100.27 | 100.59 | 99.59 | 99.78 | -0.864% | 4,804,252 | +8.669% | |
| 2025-12-19 | 101.54 | 101.63 | 100.22 | 100.65 | -0.847% | 7,700,234 | +7.730% | |
| 2025-12-18 | 102.66 | 102.67 | 101.26 | 101.51 | -1.389% | 7,977,910 | +6.817% | |
| 2025-12-17 | 102.22 | 103.80 | 102.19 | 102.94 | +0.390% | 6,576,267 | +5.333% | |
| 2025-12-16 | 103.00 | 103.28 | 101.92 | 102.54 | -0.253% | 5,696,632 | +5.744% | |
| 2025-12-15 | 103.22 | 103.55 | 102.09 | 102.80 | -0.339% | 7,624,353 | +5.477% | |
| 2025-12-12 | 103.52 | 104.15 | 103.03 | 103.15 | -0.290% | 4,961,959 | +5.119% | |
| 2025-12-11 | 103.30 | 104.39 | 102.60 | 103.45 | +0.301% | 5,513,340 | +4.814% | |
| 2025-12-10 | 103.15 | 104.13 | 102.80 | 103.14 | +0.243% | 7,243,170 | +5.129% | |
| 2025-12-09 | 102.04 | 102.95 | 101.72 | 102.89 | +1.021% | 4,269,452 | +5.384% | |
| 2025-12-08 | 102.74 | 102.80 | 101.64 | 101.85 | -1.078% | 5,917,796 | +6.460% | |
| 2025-12-05 | 103.52 | 104.63 | 102.91 | 102.96 | -1.887% | 5,448,999 | +5.313% | Div $1.260 |
| 2025-12-04 | 106.26 | 106.99 | 104.88 | 104.94 | -1.121% | 5,654,059 | +3.326% | |
| 2025-12-03 | 107.39 | 107.50 | 105.31 | 106.13 | -0.767% | 6,852,006 | +2.167% | |
| 2025-12-02 | 108.37 | 108.69 | 106.35 | 106.95 | -1.465% | 7,354,348 | +1.384% | |
| 2025-12-01 | 109.00 | 110.03 | 108.30 | 108.54 | -0.532% | 5,934,882 | -0.101% | |
| 2025-11-28 | 108.42 | 109.35 | 107.66 | 109.12 | +0.766% | 2,756,404 | -0.632% | |
| 2025-11-26 | 106.40 | 109.80 | 106.13 | 108.29 | +2.151% | 7,267,333 | +0.129% | |
| 2025-11-25 | 105.33 | 106.29 | 105.05 | 106.01 | +0.933% | 4,304,024 | +2.283% | |
| 2025-11-24 | 105.13 | 105.53 | 103.75 | 105.03 | -0.143% | 6,826,043 | +3.237% | |
| 2025-11-21 | 104.20 | 105.80 | 103.60 | 105.18 | +1.369% | 5,876,167 | +3.090% | |
| 2025-11-20 | 102.61 | 104.22 | 102.22 | 103.76 | +1.358% | 5,331,951 | +4.501% | |
| 2025-11-19 | 103.15 | 103.34 | 101.76 | 102.37 | -0.852% | 5,856,937 | +5.920% | |
| 2025-11-18 | 104.35 | 104.61 | 102.00 | 103.25 | -0.396% | 6,676,315 | +5.017% | |
| 2025-11-17 | 103.89 | 105.88 | 102.50 | 103.66 | -0.341% | 9,323,817 | +4.602% | |
| 2025-11-14 | 105.01 | 105.84 | 103.66 | 104.02 | -0.416% | 5,752,354 | +4.245% | |
| 2025-11-13 | 105.02 | 105.70 | 104.30 | 104.45 | +0.317% | 5,312,411 | +3.810% | |
| 2025-11-12 | 103.79 | 105.29 | 103.47 | 104.12 | +1.058% | 6,539,849 | +4.139% | |
| 2025-11-11 | 103.38 | 103.77 | 102.60 | 103.03 | -0.058% | 4,520,941 | +5.241% | |
| 2025-11-10 | 103.81 | 103.87 | 101.61 | 103.09 | -0.732% | 7,028,755 | +5.180% | |
| 2025-11-07 | 100.78 | 104.58 | 100.50 | 103.85 | +3.056% | 10,218,718 | +4.410% | |
| 2025-11-06 | 100.12 | 101.75 | 99.60 | 100.77 | +0.720% | 9,007,442 | +7.601% | |
| 2025-11-05 | 100.56 | 101.43 | 99.22 | 100.05 | -0.586% | 12,418,387 | +8.376% | |
| 2025-11-04 | 102.17 | 102.75 | 99.60 | 100.64 | -1.594% | 15,963,769 | +7.740% | |
| 2025-11-03 | 104.69 | 106.41 | 102.20 | 102.27 | -14.569% | 36,751,482 | +6.023% | |
| 2025-10-31 | 119.15 | 120.09 | 118.15 | 119.71 | -0.416% | 4,396,715 | -9.423% | |
| 2025-10-30 | 120.70 | 123.09 | 119.46 | 120.21 | +2.990% | 4,660,126 | -9.800% | |
| 2025-10-29 | 119.75 | 120.12 | 116.26 | 116.72 | -3.265% | 4,365,249 | -7.102% | |
| 2025-10-28 | 120.13 | 121.99 | 119.58 | 120.66 | +0.033% | 3,297,222 | -10.136% | |
| 2025-10-27 | 118.85 | 120.83 | 118.46 | 120.62 | +1.421% | 3,924,459 | -10.106% | |
| 2025-10-24 | 118.95 | 119.92 | 118.19 | 118.93 | +0.143% | 2,423,750 | -8.829% | |
| 2025-10-23 | 120.35 | 120.37 | 117.48 | 118.76 | -1.206% | 2,688,244 | -8.698% | |
| 2025-10-22 | 120.12 | 121.99 | 119.54 | 120.21 | +0.133% | 1,924,081 | -9.800% | |
| 2025-10-21 | 120.80 | 121.03 | 119.95 | 120.05 | -0.539% | 1,876,295 | -9.679% | |
| 2025-10-20 | 121.52 | 121.89 | 120.62 | 120.70 | -0.609% | 1,547,716 | -10.166% | |
| 2025-10-17 | 120.11 | 121.49 | 119.88 | 121.44 | +1.454% | 2,076,726 | -10.713% | |
| 2025-10-16 | 120.49 | 121.35 | 119.38 | 119.70 | -0.183% | 2,337,524 | -9.415% | |
| 2025-10-15 | 120.20 | 121.22 | 119.64 | 119.92 | -0.208% | 2,704,832 | -9.581% | |
| 2025-10-14 | 119.59 | 120.61 | 119.09 | 120.17 | +0.755% | 1,708,595 | -9.769% | |
| 2025-10-13 | 119.51 | 119.51 | 118.18 | 119.27 | -0.251% | 1,968,573 | -9.089% | |
| 2025-10-10 | 120.20 | 120.72 | 119.37 | 119.57 | +0.017% | 1,855,199 | -9.317% | |
| 2025-10-09 | 119.62 | 120.29 | 119.36 | 119.55 | -0.067% | 1,851,538 | -9.302% | |
| 2025-10-08 | 122.18 | 122.18 | 119.54 | 119.63 | -2.207% | 1,802,763 | -9.362% | |
| 2025-10-07 | 120.54 | 122.78 | 119.63 | 122.33 | +1.485% | 2,254,560 | -11.363% | |
| 2025-10-06 | 122.00 | 122.19 | 120.45 | 120.54 | -1.664% | 2,143,614 | -10.046% | |
| 2025-10-03 | 122.33 | 123.38 | 121.76 | 122.58 | -0.033% | 1,898,153 | -11.543% | |
| 2025-10-02 | 123.23 | 123.24 | 122.08 | 122.62 | -0.495% | 1,696,239 | -11.572% | |
| 2025-10-01 | 124.82 | 125.32 | 123.04 | 123.23 | -0.893% | 1,921,569 | -12.010% | |
| 2025-09-30 | 122.51 | 124.71 | 122.18 | 124.34 | +1.370% | 2,044,346 | -12.796% | |
| 2025-09-29 | 122.59 | 122.81 | 121.36 | 122.66 | +0.352% | 2,851,245 | -11.601% | |
| 2025-09-26 | 121.82 | 122.91 | 121.48 | 122.23 | +0.419% | 2,292,669 | -11.290% | |
| 2025-09-25 | 124.32 | 124.50 | 121.02 | 121.72 | -1.783% | 4,024,827 | -10.919% | |
| 2025-09-24 | 123.15 | 124.55 | 123.01 | 123.93 | +0.089% | 1,459,895 | -12.507% | |
| 2025-09-23 | 124.12 | 124.43 | 122.58 | 123.82 | -0.201% | 2,452,169 | -12.429% | |
| 2025-09-22 | 124.43 | 125.13 | 123.80 | 124.07 | -0.441% | 2,683,819 | -12.606% | |
| 2025-09-19 | 126.12 | 126.55 | 124.24 | 124.62 | -0.709% | 6,928,114 | -12.991% | |
| 2025-09-18 | 124.72 | 126.42 | 124.38 | 125.51 | -0.064% | 1,822,064 | -13.608% | |
| 2025-09-17 | 125.32 | 126.98 | 125.32 | 125.59 | +0.440% | 2,304,515 | -13.664% | |
| 2025-09-16 | 125.40 | 126.06 | 124.48 | 125.04 | -0.343% | 2,084,642 | -13.284% | |
| 2025-09-15 | 127.42 | 127.78 | 125.05 | 125.47 | -1.969% | 3,077,722 | -13.581% | |
| 2025-09-12 | 128.90 | 129.87 | 127.95 | 127.99 | -1.143% | 1,442,298 | -15.282% | |
| 2025-09-11 | 128.25 | 130.02 | 127.87 | 129.47 | +1.141% | 1,745,077 | -16.251% | |
| 2025-09-10 | 130.24 | 130.83 | 127.01 | 128.01 | -2.260% | 2,279,439 | -15.296% | |
| 2025-09-09 | 129.95 | 131.53 | 129.39 | 130.97 | +0.917% | 2,325,596 | -17.210% | |
| 2025-09-08 | 129.24 | 130.13 | 127.77 | 129.78 | -0.085% | 2,916,782 | -16.451% | |
| 2025-09-05 | 128.17 | 130.60 | 128.00 | 129.89 | +0.557% | 2,187,008 | -16.522% | Div $1.260 |
| 2025-09-04 | 128.50 | 129.41 | 127.84 | 129.17 | +0.914% | 2,049,255 | -16.056% | |
| 2025-09-03 | 128.84 | 129.32 | 127.10 | 128.00 | -0.652% | 2,562,868 | -15.289% | |
| 2025-09-02 | 129.35 | 130.04 | 128.04 | 128.84 | -0.232% | 2,027,320 | -15.841% | |
| 2025-08-29 | 128.68 | 129.82 | 128.55 | 129.14 | +0.326% | 1,785,555 | -16.037% | |
| 2025-08-28 | 130.21 | 130.34 | 128.02 | 128.72 | -1.144% | 1,757,400 | -15.763% | |
| 2025-08-27 | 129.60 | 130.35 | 129.60 | 130.21 | +0.308% | 1,411,929 | -16.727% | |
| 2025-08-26 | 130.40 | 131.23 | 129.39 | 129.81 | -0.719% | 3,165,361 | -16.470% | |
| 2025-08-25 | 133.50 | 133.94 | 130.62 | 130.75 | -2.053% | 1,721,586 | -17.071% | |
| 2025-08-22 | 133.81 | 134.38 | 132.68 | 133.49 | +0.391% | 1,842,585 | -18.773% | |
| 2025-08-21 | 132.49 | 133.06 | 132.23 | 132.97 | -0.218% | 1,512,894 | -18.455% | |
| 2025-08-20 | 133.74 | 136.17 | 133.16 | 133.26 | +0.233% | 1,678,964 | -18.633% | |
| 2025-08-19 | 131.35 | 133.43 | 131.10 | 132.95 | +1.234% | 2,288,369 | -18.443% | |
| 2025-08-18 | 132.94 | 132.94 | 130.59 | 131.33 | -1.211% | 2,566,410 | -17.437% | |
| 2025-08-15 | 133.90 | 134.01 | 132.55 | 132.94 | -0.337% | 2,123,773 | -18.437% | |
| 2025-08-14 | 133.94 | 134.30 | 132.99 | 133.39 | -1.053% | 1,527,529 | -18.712% | |
| 2025-08-13 | 133.72 | 135.10 | 133.13 | 134.81 | +0.875% | 1,849,513 | -19.568% | |
| 2025-08-12 | 134.15 | 134.46 | 131.62 | 133.64 | -0.380% | 3,181,152 | -18.864% | |
| 2025-08-11 | 136.33 | 136.36 | 133.83 | 134.15 | -1.476% | 2,544,755 | -19.173% | |
| 2025-08-08 | 136.55 | 137.29 | 135.65 | 136.16 | -0.446% | 1,653,983 | -20.366% | |
| 2025-08-07 | 137.11 | 137.46 | 135.68 | 136.77 | +0.066% | 2,473,249 | -20.721% | |
| 2025-08-06 | 134.62 | 136.90 | 134.14 | 136.68 | +1.840% | 3,327,354 | -20.669% | |
| 2025-08-05 | 133.07 | 134.45 | 132.20 | 134.21 | +0.804% | 2,860,322 | -19.209% | |
| 2025-08-04 | 131.36 | 133.81 | 131.19 | 133.14 | +1.914% | 3,226,044 | -18.559% | |
| 2025-08-01 | 132.69 | 134.49 | 128.48 | 130.64 | +4.831% | 5,425,880 | -17.001% | |
| 2025-07-31 | 125.10 | 125.92 | 124.37 | 124.62 | -0.535% | 4,597,535 | -12.991% | |
| 2025-07-30 | 128.09 | 128.62 | 124.90 | 125.29 | -2.064% | 2,123,316 | -13.457% | |
| 2025-07-29 | 126.87 | 128.57 | 126.52 | 127.93 | +0.843% | 1,995,925 | -15.243% | |
| 2025-07-28 | 126.83 | 127.52 | 126.36 | 126.86 | -0.408% | 1,911,786 | -14.528% | |
| 2025-07-25 | 127.93 | 128.29 | 126.65 | 127.38 | -0.290% | 1,549,457 | -14.877% | |
| 2025-07-24 | 127.75 | 128.08 | 127.18 | 127.75 | +0.016% | 1,573,382 | -15.123% | |
| 2025-07-23 | 128.84 | 129.33 | 127.46 | 127.73 | -0.900% | 1,947,536 | -15.110% | |
| 2025-07-22 | 126.77 | 129.14 | 126.53 | 128.89 | +1.720% | 2,040,687 | -15.874% | |
| 2025-07-21 | 127.28 | 127.86 | 126.54 | 126.71 | -0.643% | 2,115,217 | -14.427% | |
| 2025-07-18 | 128.38 | 128.59 | 127.09 | 127.53 | -0.297% | 3,787,144 | -14.977% | |
| 2025-07-17 | 127.00 | 128.49 | 126.27 | 127.91 | +0.219% | 1,942,700 | -15.229% | |
| 2025-07-16 | 126.89 | 127.69 | 126.33 | 127.63 | +0.694% | 2,022,176 | -15.043% | |
| 2025-07-15 | 127.44 | 127.90 | 126.20 | 126.75 | -0.557% | 2,226,778 | -14.454% | |
| 2025-07-14 | 129.24 | 129.37 | 125.15 | 127.46 | -1.484% | 3,283,969 | -14.930% | |
| 2025-07-11 | 131.95 | 131.95 | 129.21 | 129.38 | -1.948% | 1,847,101 | -16.193% | |
| 2025-07-10 | 131.43 | 133.09 | 130.47 | 131.95 | +0.350% | 1,959,248 | -17.825% | |
| 2025-07-09 | 131.53 | 132.10 | 130.27 | 131.49 | +0.068% | 1,448,388 | -17.537% | |
| 2025-07-08 | 131.25 | 132.08 | 130.37 | 131.40 | -0.190% | 1,620,507 | -17.481% | |
| 2025-07-07 | 132.23 | 132.96 | 131.20 | 131.65 | -0.356% | 2,158,056 | -17.638% | |
| 2025-07-03 | 132.73 | 132.73 | 131.45 | 132.12 | -0.181% | 1,015,999 | -17.931% | |
| 2025-07-02 | 131.73 | 132.48 | 130.91 | 132.36 | +0.570% | 2,137,946 | -18.079% | |
| 2025-07-01 | 129.65 | 132.49 | 129.30 | 131.61 | +2.087% | 2,829,960 | -17.613% | |
| 2025-06-30 | 127.87 | 129.29 | 127.68 | 128.92 | +0.805% | 2,172,638 | -15.894% | |
| 2025-06-27 | 126.88 | 128.53 | 126.88 | 127.89 | +0.828% | 1,950,898 | -15.216% | |
| 2025-06-26 | 128.32 | 128.56 | 126.30 | 126.84 | -1.022% | 2,369,449 | -14.514% | |
| 2025-06-25 | 129.67 | 129.75 | 127.76 | 128.15 | -1.385% | 1,820,507 | -15.388% | |
| 2025-06-24 | 129.94 | 130.33 | 129.45 | 129.95 | -0.138% | 2,761,044 | -16.560% | |
| 2025-06-23 | 128.31 | 130.48 | 128.13 | 130.13 | +1.434% | 3,205,971 | -16.676% | |
| 2025-06-20 | 127.96 | 128.83 | 127.74 | 128.29 | +0.258% | 5,306,997 | -15.481% | |
| 2025-06-18 | 128.85 | 129.16 | 127.76 | 127.96 | -0.752% | 3,088,898 | -15.263% | |
| 2025-06-17 | 130.30 | 130.34 | 128.79 | 128.93 | -1.332% | 2,883,045 | -15.900% | |
| 2025-06-16 | 131.09 | 131.83 | 130.41 | 130.67 | -0.130% | 1,989,181 | -17.020% | |
| 2025-06-13 | 133.76 | 134.00 | 130.57 | 130.84 | -2.278% | 1,837,826 | -17.128% | |
| 2025-06-12 | 133.24 | 133.92 | 132.52 | 133.89 | +0.783% | 1,551,887 | -19.016% | |
| 2025-06-11 | 133.01 | 133.62 | 132.38 | 132.85 | -0.143% | 1,679,986 | -18.382% | |
| 2025-06-10 | 132.51 | 133.78 | 132.18 | 133.04 | +0.264% | 1,891,892 | -18.498% | |
| 2025-06-09 | 133.55 | 134.25 | 132.64 | 132.69 | -0.644% | 2,008,126 | -18.283% | |
| 2025-06-06 | 134.16 | 134.72 | 133.25 | 133.55 | -1.293% | 2,576,789 | -18.809% | Div $1.260 |
| 2025-06-05 | 136.75 | 136.88 | 133.22 | 135.30 | -2.261% | 3,515,830 | -19.860% | |
| 2025-06-04 | 139.44 | 140.39 | 138.28 | 138.43 | -0.767% | 2,047,348 | -21.672% | |
| 2025-06-03 | 140.94 | 141.02 | 139.46 | 139.50 | -1.539% | 1,937,335 | -22.272% | |
| 2025-06-02 | 143.60 | 143.60 | 141.14 | 141.68 | -1.447% | 2,048,283 | -23.468% | |
| 2025-05-30 | 143.06 | 144.23 | 143.06 | 143.76 | -0.056% | 3,382,847 | -24.576% | |
| 2025-05-29 | 142.22 | 144.31 | 141.58 | 143.84 | +0.813% | 1,716,195 | -24.618% | |
| 2025-05-28 | 142.97 | 143.87 | 142.30 | 142.68 | -0.119% | 1,748,873 | -24.005% | |
| 2025-05-27 | 141.64 | 143.08 | 141.15 | 142.85 | +0.918% | 2,594,117 | -24.095% | |
| 2025-05-23 | 140.09 | 141.65 | 138.06 | 141.55 | +1.288% | 2,582,875 | -23.398% | |
| 2025-05-22 | 140.48 | 140.48 | 138.33 | 139.75 | -0.936% | 2,743,882 | -22.411% | |
| 2025-05-21 | 140.87 | 142.37 | 140.66 | 141.07 | -0.395% | 2,475,817 | -23.137% | |
| 2025-05-20 | 140.76 | 141.73 | 140.35 | 141.63 | 0.000% | 2,421,661 | -23.441% |